ＩＮＰＥＸの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,055 | 2,057 | 2,038 | 2,045 | -8.5 | -0.4% | 4,634,400 |
| 2024/01/30 | 2,050 | 2,062 | 2,040.5 | 2,053.5 | -12.5 | -0.6% | 4,937,000 |
| 2024/01/29 | 2,034 | 2,074.5 | 2,032 | 2,066 | +81.5 | +4.1% | 11,397,300 |
| 2024/01/26 | 2,025 | 2,041 | 1,983.5 | 1,984.5 | -4.5 | -0.2% | 7,626,000 |
| 2024/01/25 | 2,015 | 2,021.5 | 1,989 | 1,989 | -9.5 | -0.5% | 4,801,600 |
| 2024/01/24 | 2,004 | 2,016.5 | 1,993 | 1,998.5 | +0.5 | ±0% | 5,160,900 |
| 2024/01/23 | 2,011 | 2,021.5 | 1,988 | 1,998 | -3.5 | -0.2% | 6,041,700 |
| 2024/01/22 | 1,987 | 2,001.5 | 1,973.5 | 2,001.5 | +9 | +0.5% | 7,361,500 |
| 2024/01/19 | 1,998 | 1,998.5 | 1,980.5 | 1,992.5 | +2 | +0.1% | 6,818,400 |
| 2024/01/18 | 1,995 | 2,010 | 1,974 | 1,990.5 | -15 | -0.7% | 8,020,600 |
| 2024/01/17 | 2,055 | 2,062.5 | 2,005.5 | 2,005.5 | -48.5 | -2.4% | 8,496,500 |
| 2024/01/16 | 2,051 | 2,057.5 | 2,033 | 2,054 | +4 | +0.2% | 6,625,200 |
| 2024/01/15 | 2,039 | 2,063 | 2,028 | 2,050 | +39.5 | +2% | 9,504,700 |
| 2024/01/12 | 1,991 | 2,010.5 | 1,968 | 2,010.5 | +53 | +2.7% | 10,343,200 |
| 2024/01/11 | 1,964.5 | 1,980.5 | 1,952 | 1,957.5 | +6.5 | +0.3% | 6,515,500 |
| 2024/01/10 | 1,952 | 1,957.5 | 1,941 | 1,951 | -1.5 | -0.1% | 6,063,100 |
| 2024/01/09 | 1,956 | 1,973 | 1,939 | 1,952.5 | -29 | -1.5% | 6,880,100 |
| 2024/01/05 | 1,967.5 | 1,981.5 | 1,958.5 | 1,981.5 | ±0 | ±0% | 5,544,800 |
| 2024/01/04 | 1,944.5 | 1,987.5 | 1,922.5 | 1,981.5 | +77 | +4% | 11,536,700 |
| 2023/12/29 | 1,903 | 1,922.5 | 1,893.5 | 1,904.5 | -20 | -1% | 6,485,000 |
| 2023/12/28 | 1,915 | 1,927.5 | 1,903.5 | 1,924.5 | -50 | -2.5% | 6,523,100 |
| 2023/12/27 | 1,964.5 | 1,981 | 1,957.5 | 1,974.5 | +29 | +1.5% | 8,617,200 |
| 2023/12/26 | 1,943 | 1,951.5 | 1,933 | 1,945.5 | +11.5 | +0.6% | 4,955,200 |
| 2023/12/25 | 1,935.5 | 1,943 | 1,925.5 | 1,934 | +5.5 | +0.3% | 3,604,700 |
| 2023/12/22 | 1,926 | 1,941 | 1,921.5 | 1,928.5 | +5 | +0.3% | 4,122,300 |
| 2023/12/21 | 1,930 | 1,942 | 1,921.5 | 1,923.5 | -22 | -1.1% | 5,312,400 |
| 2023/12/20 | 1,949.5 | 1,969.5 | 1,941 | 1,945.5 | +27 | +1.4% | 8,842,200 |
| 2023/12/19 | 1,931.5 | 1,933 | 1,892.5 | 1,918.5 | +26 | +1.4% | 7,071,300 |
| 2023/12/18 | 1,890 | 1,894.5 | 1,873 | 1,892.5 | -7.5 | -0.4% | 5,098,200 |
| 2023/12/15 | 1,881 | 1,927 | 1,867.5 | 1,900 | +56.5 | +3.1% | 11,688,000 |
| 2023/12/14 | 1,896 | 1,898 | 1,830.5 | 1,843.5 | -39.5 | -2.1% | 8,183,500 |
| 2023/12/13 | 1,892 | 1,902 | 1,868.5 | 1,883 | -38 | -2% | 11,851,600 |
| 2023/12/12 | 1,935 | 1,937 | 1,912 | 1,921 | -16 | -0.8% | 10,406,100 |
| 2023/12/11 | 1,945 | 1,952 | 1,928.5 | 1,937 | +29.5 | +1.5% | 13,282,300 |
| 2023/12/08 | 1,949 | 1,954.5 | 1,905 | 1,907.5 | -55.5 | -2.8% | 14,773,900 |
| 2023/12/07 | 1,980 | 1,980.5 | 1,954 | 1,963 | -58 | -2.9% | 10,900,900 |
| 2023/12/06 | 2,013.5 | 2,026 | 2,003 | 2,021 | +7 | +0.3% | 5,845,500 |
| 2023/12/05 | 2,028 | 2,040 | 1,992.5 | 2,014 | -20 | -1% | 7,855,600 |
| 2023/12/04 | 2,072 | 2,074 | 2,033.5 | 2,034 | -51 | -2.4% | 6,186,500 |
| 2023/12/01 | 2,093.5 | 2,105.5 | 2,071 | 2,085 | -5 | -0.2% | 6,416,900 |
| 2023/11/30 | 2,067.5 | 2,100.5 | 2,058 | 2,090 | +21.5 | +1% | 10,832,200 |
| 2023/11/29 | 2,109 | 2,109.5 | 2,059 | 2,068.5 | -34 | -1.6% | 7,662,400 |
| 2023/11/28 | 2,096 | 2,109 | 2,088.5 | 2,102.5 | +12.5 | +0.6% | 4,105,500 |
| 2023/11/27 | 2,116 | 2,119.5 | 2,086.5 | 2,090 | -21.5 | -1% | 4,004,800 |
| 2023/11/24 | 2,110 | 2,124 | 2,103.5 | 2,111.5 | +3.5 | +0.2% | 4,687,200 |
| 2023/11/22 | 2,107.5 | 2,122.5 | 2,102 | 2,108 | -10.5 | -0.5% | 4,577,000 |
| 2023/11/21 | 2,111.5 | 2,122 | 2,092 | 2,118.5 | +21.5 | +1% | 6,799,600 |
| 2023/11/20 | 2,086.5 | 2,111.5 | 2,078 | 2,097 | +14.5 | +0.7% | 7,651,400 |
| 2023/11/17 | 2,024.5 | 2,083 | 2,022 | 2,082.5 | +8 | +0.4% | 10,233,800 |
| 2023/11/16 | 2,077.5 | 2,090.5 | 2,062.5 | 2,074.5 | -8.5 | -0.4% | 7,210,000 |
201～
250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＰＥＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＰＥＸ | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48倍 | 0.49倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売で世界有数 |
| 日鉄鉱 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| 住石ＨＤ | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
